イマジニアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,036 | 1,058 | 1,034 | 1,051 | +12 | +1.2% | 29,900 |
| 2025/02/07 | 1,035 | 1,048 | 1,035 | 1,039 | +5 | +0.5% | 14,700 |
| 2025/02/06 | 1,027 | 1,035 | 1,025 | 1,034 | +9 | +0.9% | 14,300 |
| 2025/02/05 | 1,024 | 1,028 | 1,022 | 1,025 | +4 | +0.4% | 15,600 |
| 2025/02/04 | 1,017 | 1,024 | 1,017 | 1,021 | +4 | +0.4% | 11,200 |
| 2025/02/03 | 1,024 | 1,024 | 1,015 | 1,017 | -7 | -0.7% | 18,100 |
| 2025/01/31 | 1,017 | 1,029 | 1,016 | 1,024 | -31 | -2.9% | 55,400 |
| 2025/01/30 | 1,029 | 1,061 | 1,029 | 1,055 | +26 | +2.5% | 74,400 |
| 2025/01/29 | 1,016 | 1,029 | 1,016 | 1,029 | +14 | +1.4% | 10,900 |
| 2025/01/28 | 1,012 | 1,025 | 1,009 | 1,015 | +3 | +0.3% | 28,100 |
| 2025/01/27 | 1,014 | 1,019 | 1,011 | 1,012 | ±0 | ±0% | 20,500 |
| 2025/01/24 | 1,011 | 1,013 | 1,009 | 1,012 | +1 | +0.1% | 7,800 |
| 2025/01/23 | 1,010 | 1,012 | 1,008 | 1,011 | +4 | +0.4% | 2,700 |
| 2025/01/22 | 1,012 | 1,012 | 1,004 | 1,007 | -4 | -0.4% | 9,700 |
| 2025/01/21 | 1,010 | 1,016 | 1,010 | 1,011 | +2 | +0.2% | 6,900 |
| 2025/01/20 | 1,009 | 1,013 | 1,006 | 1,009 | +1 | +0.1% | 16,300 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,008 | ±0 | ±0% | 8,100 |
| 2025/01/16 | 1,006 | 1,008 | 1,004 | 1,008 | +2 | +0.2% | 3,000 |
| 2025/01/15 | 1,007 | 1,007 | 1,001 | 1,006 | +5 | +0.5% | 3,200 |
| 2025/01/14 | 1,006 | 1,009 | 1,001 | 1,001 | -9 | -0.9% | 10,200 |
| 2025/01/10 | 1,012 | 1,012 | 1,006 | 1,010 | -3 | -0.3% | 4,000 |
| 2025/01/09 | 1,012 | 1,013 | 1,002 | 1,013 | +1 | +0.1% | 10,400 |
| 2025/01/08 | 1,014 | 1,015 | 1,006 | 1,012 | +2 | +0.2% | 8,000 |
| 2025/01/07 | 1,007 | 1,010 | 1,003 | 1,010 | +3 | +0.3% | 5,100 |
| 2025/01/06 | 1,009 | 1,015 | 998 | 1,007 | -1 | -0.1% | 16,100 |
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,008 | +3 | +0.3% | 4,600 |
| 2024/12/27 | 1,005 | 1,007 | 1,001 | 1,005 | ±0 | ±0% | 4,100 |
| 2024/12/26 | 1,001 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 10,400 |
| 2024/12/25 | 1,006 | 1,006 | 1,002 | 1,002 | -1 | -0.1% | 10,600 |
| 2024/12/24 | 1,006 | 1,007 | 998 | 1,003 | +2 | +0.2% | 33,700 |
| 2024/12/23 | 1,006 | 1,008 | 1,000 | 1,001 | -7 | -0.7% | 39,800 |
| 2024/12/20 | 1,008 | 1,014 | 1,007 | 1,008 | ±0 | ±0% | 6,500 |
| 2024/12/19 | 1,004 | 1,010 | 1,000 | 1,008 | -5 | -0.5% | 366,800 |
| 2024/12/18 | 1,017 | 1,017 | 1,012 | 1,013 | -1 | -0.1% | 3,200 |
| 2024/12/17 | 1,015 | 1,019 | 1,009 | 1,014 | +3 | +0.3% | 6,000 |
| 2024/12/16 | 1,022 | 1,022 | 1,011 | 1,011 | -3 | -0.3% | 56,800 |
| 2024/12/13 | 1,020 | 1,022 | 1,013 | 1,014 | -7 | -0.7% | 4,600 |
| 2024/12/12 | 1,024 | 1,024 | 1,011 | 1,021 | -3 | -0.3% | 16,500 |
| 2024/12/11 | 1,019 | 1,028 | 1,019 | 1,024 | +2 | +0.2% | 8,200 |
| 2024/12/10 | 1,027 | 1,027 | 1,018 | 1,022 | -2 | -0.2% | 5,300 |
| 2024/12/09 | 1,013 | 1,024 | 1,013 | 1,024 | +6 | +0.6% | 13,200 |
| 2024/12/06 | 1,023 | 1,023 | 1,011 | 1,018 | -4 | -0.4% | 8,100 |
| 2024/12/05 | 1,022 | 1,023 | 1,012 | 1,022 | -5 | -0.5% | 13,600 |
| 2024/12/04 | 1,024 | 1,027 | 1,018 | 1,027 | +5 | +0.5% | 5,800 |
| 2024/12/03 | 1,022 | 1,033 | 1,018 | 1,022 | ±0 | ±0% | 17,500 |
| 2024/12/02 | 1,036 | 1,041 | 1,020 | 1,022 | -17 | -1.6% | 11,900 |
| 2024/11/29 | 1,058 | 1,059 | 1,035 | 1,039 | -26 | -2.4% | 42,000 |
| 2024/11/28 | 1,012 | 1,065 | 1,005 | 1,065 | +53 | +5.2% | 87,700 |
| 2024/11/27 | 1,011 | 1,012 | 1,005 | 1,012 | +2 | +0.2% | 3,900 |
| 2024/11/26 | 1,009 | 1,012 | 1,005 | 1,010 | +1 | +0.1% | 9,600 |
101～
150
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「イマジニア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イマジニア | 99,700円 | +3.3% | -12.3% | 5.02% | 18.12倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| 両毛シス | 305,500円 | +0.1% | +0.7% | 1.44% | 7.13倍 | 0.78倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| エイトレッド | 140,600円 | +12.8% | +10.4% | 2.42% | 13.43倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ソルクシーズ | 39,200円 | +6.0% | +24.7% | 3.32% | 11.22倍 | 1.03倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
